同仁堂 sh.600085
25.22
-1.21%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.75 | 27.86 | 27.68 | 27.79 | +0.22% | 1.03 | 0.27% |
| 2026-04-20 | 27.74 | 27.79 | 27.63 | 27.73 | 0.00% | 0.95 | 0.25% |
| 2026-04-17 | 27.87 | 27.87 | 27.68 | 27.73 | -0.75% | 1.09 | 0.29% |
| 2026-04-16 | 28.05 | 28.08 | 27.82 | 27.94 | -0.39% | 1.19 | 0.31% |
| 2026-04-15 | 28.07 | 28.15 | 27.95 | 28.05 | +0.04% | 1.49 | 0.39% |
| 2026-04-14 | 27.71 | 28.05 | 27.61 | 28.04 | +1.37% | 1.53 | 0.40% |
| 2026-04-13 | 27.65 | 27.66 | 27.51 | 27.66 | -0.50% | 1.00 | 0.27% |
| 2026-04-10 | 27.69 | 27.94 | 27.60 | 27.80 | +0.62% | 1.27 | 0.33% |
| 2026-04-09 | 28.02 | 28.02 | 27.54 | 27.63 | -1.60% | 1.84 | 0.48% |
| 2026-04-08 | 27.85 | 28.08 | 27.71 | 28.08 | +1.85% | 1.67 | 0.44% |
| 2026-04-07 | 27.84 | 27.97 | 27.50 | 27.57 | -0.93% | 1.41 | 0.37% |
| 2026-04-03 | 28.12 | 28.20 | 27.71 | 27.83 | -1.38% | 1.97 | 0.52% |
| 2026-04-02 | 28.60 | 28.78 | 28.13 | 28.22 | -1.54% | 2.19 | 0.56% |
| 2026-04-01 | 27.93 | 28.80 | 27.92 | 28.66 | +3.17% | 3.44 | 0.88% |
| 2026-03-31 | 28.06 | 28.38 | 27.69 | 27.78 | -1.45% | 2.48 | 0.64% |
| 2026-03-30 | 27.98 | 28.21 | 27.72 | 28.19 | -0.32% | 2.09 | 0.54% |
| 2026-03-27 | 28.07 | 28.31 | 27.78 | 28.28 | -0.21% | 3.14 | 0.81% |
| 2026-03-26 | 28.60 | 28.82 | 28.21 | 28.34 | -0.91% | 1.72 | 0.44% |
| 2026-03-25 | 28.60 | 28.69 | 28.45 | 28.60 | 0.00% | 2.01 | 0.51% |
| 2026-03-24 | 28.98 | 29.00 | 28.41 | 28.60 | -0.07% | 1.91 | 0.49% |